São Paulo - Delayed Quote BRL
Banco Pine S.A. (PINE3.SA)
5.10
0.00
(0.00%)
At close: May 16 at 8:33:23 PM GMT-3
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 5.10 | 5.10 | 5.06 | 5.10 | 5.10 | 3,500 |
| May 15, 2025 | 5.01 | 5.21 | 5.01 | 5.10 | 5.10 | 10,400 |
| May 14, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 700 |
| May 13, 2025 | 4.84 | 5.00 | 4.84 | 4.97 | 4.97 | 1,500 |
| May 12, 2025 | 4.76 | 4.95 | 4.76 | 4.81 | 4.81 | 1,500 |
| May 9, 2025 | 5.10 | 5.17 | 4.79 | 4.80 | 4.80 | 15,100 |
| May 8, 2025 | 4.84 | 4.90 | 4.59 | 4.59 | 4.59 | 3,200 |
| May 7, 2025 | 4.66 | 4.89 | 4.48 | 4.70 | 4.70 | 27,800 |
| May 6, 2025 | 4.72 | 4.72 | 4.50 | 4.50 | 4.50 | 3,400 |
| May 5, 2025 | 4.87 | 4.87 | 4.57 | 4.69 | 4.69 | 800 |
| May 2, 2025 | 4.80 | 4.80 | 4.54 | 4.54 | 4.54 | 1,400 |
| Apr 30, 2025 | 4.94 | 5.04 | 4.65 | 4.65 | 4.65 | 16,700 |
| Apr 29, 2025 | 4.87 | 5.05 | 4.75 | 5.05 | 5.05 | 29,100 |
| Apr 28, 2025 | 4.59 | 4.90 | 4.51 | 4.90 | 4.90 | 34,500 |
| Apr 25, 2025 | 4.60 | 4.60 | 4.51 | 4.53 | 4.53 | 1,600 |
| Apr 24, 2025 | 4.56 | 4.56 | 4.40 | 4.55 | 4.55 | 13,500 |
| Apr 23, 2025 | 4.60 | 4.60 | 4.47 | 4.57 | 4.57 | 3,600 |
| Apr 22, 2025 | 4.57 | 4.57 | 4.44 | 4.56 | 4.56 | 22,400 |
| Apr 17, 2025 | 4.43 | 4.59 | 4.43 | 4.56 | 4.56 | 16,500 |
| Apr 16, 2025 | 4.47 | 4.60 | 4.42 | 4.55 | 4.55 | 15,800 |
| Apr 15, 2025 | 4.43 | 4.60 | 4.41 | 4.60 | 4.60 | 24,500 |
| Apr 14, 2025 | 4.54 | 4.54 | 4.28 | 4.54 | 4.54 | 20,300 |
| Apr 11, 2025 | 0.082339 Dividend | |||||
| Apr 11, 2025 | 4.55 | 4.55 | 4.33 | 4.48 | 4.48 | 15,100 |
| Apr 10, 2025 | 4.50 | 4.60 | 4.40 | 4.60 | 4.52 | 46,300 |
| Apr 9, 2025 | 4.65 | 4.79 | 4.50 | 4.58 | 4.50 | 115,700 |
| Apr 8, 2025 | 4.55 | 4.65 | 4.50 | 4.64 | 4.56 | 22,800 |
| Apr 7, 2025 | 4.41 | 4.51 | 4.41 | 4.51 | 4.43 | 1,700 |
| Apr 4, 2025 | 4.50 | 4.51 | 4.37 | 4.51 | 4.43 | 600 |
| Apr 3, 2025 | 4.56 | 4.56 | 4.40 | 4.50 | 4.42 | 2,400 |
| Apr 2, 2025 | 4.55 | 4.55 | 4.40 | 4.51 | 4.43 | 5,800 |
| Apr 1, 2025 | 4.55 | 4.55 | 4.43 | 4.52 | 4.44 | 2,000 |
| Mar 31, 2025 | 4.40 | 4.56 | 4.40 | 4.51 | 4.43 | 4,400 |
| Mar 28, 2025 | 4.55 | 4.59 | 4.46 | 4.59 | 4.51 | 2,700 |
| Mar 27, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.51 | 400 |
| Mar 26, 2025 | 4.56 | 4.60 | 4.48 | 4.59 | 4.51 | 1,400 |
| Mar 25, 2025 | 4.55 | 4.60 | 4.44 | 4.57 | 4.49 | 2,800 |
| Mar 24, 2025 | 4.61 | 4.61 | 4.40 | 4.42 | 4.34 | 8,200 |
| Mar 21, 2025 | 4.61 | 4.61 | 4.50 | 4.50 | 4.42 | 3,200 |
| Mar 20, 2025 | 4.60 | 4.61 | 4.54 | 4.57 | 4.49 | 20,100 |
| Mar 19, 2025 | 4.65 | 4.67 | 4.54 | 4.67 | 4.59 | 3,000 |
| Mar 18, 2025 | 4.65 | 4.67 | 4.53 | 4.65 | 4.57 | 2,900 |
| Mar 17, 2025 | 4.67 | 4.67 | 4.50 | 4.65 | 4.57 | 2,600 |
| Mar 14, 2025 | 4.67 | 4.67 | 4.40 | 4.50 | 4.42 | 6,400 |
| Mar 13, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.58 | 1,800 |
| Mar 12, 2025 | 4.60 | 4.67 | 4.60 | 4.67 | 4.59 | 800 |
| Mar 11, 2025 | 4.67 | 4.67 | 4.57 | 4.66 | 4.58 | 6,200 |
| Mar 10, 2025 | 4.55 | 4.66 | 4.50 | 4.59 | 4.51 | 6,300 |
| Mar 7, 2025 | 4.57 | 4.68 | 4.57 | 4.68 | 4.60 | 1,400 |
| Mar 6, 2025 | 4.58 | 4.69 | 4.58 | 4.69 | 4.61 | 1,900 |
| Mar 5, 2025 | 4.66 | 4.83 | 4.56 | 4.69 | 4.61 | 1,100 |
| Feb 28, 2025 | 4.81 | 4.81 | 4.52 | 4.66 | 4.58 | 4,700 |
| Feb 27, 2025 | 4.75 | 4.75 | 4.47 | 4.68 | 4.60 | 16,500 |
| Feb 26, 2025 | 4.75 | 4.75 | 4.57 | 4.67 | 4.59 | 15,300 |
| Feb 25, 2025 | 4.76 | 4.76 | 4.42 | 4.50 | 4.42 | 1,700 |
| Feb 24, 2025 | 4.71 | 4.84 | 4.58 | 4.67 | 4.59 | 4,500 |
| Feb 21, 2025 | 4.75 | 4.75 | 4.56 | 4.58 | 4.50 | 1,600 |
| Feb 20, 2025 | 0.013778 Dividend | |||||
| Feb 20, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.61 | - |
| Feb 19, 2025 | 4.68 | 4.75 | 4.56 | 4.69 | 4.59 | 4,400 |
| Feb 18, 2025 | 4.64 | 4.73 | 4.58 | 4.69 | 4.59 | 3,600 |
| Feb 17, 2025 | 4.78 | 4.78 | 4.56 | 4.56 | 4.47 | 4,500 |
| Feb 14, 2025 | 4.69 | 4.78 | 4.56 | 4.73 | 4.63 | 4,500 |
| Feb 13, 2025 | 4.76 | 4.79 | 4.57 | 4.69 | 4.59 | 8,100 |
| Feb 12, 2025 | 4.62 | 4.69 | 4.51 | 4.64 | 4.54 | 3,400 |
| Feb 11, 2025 | 4.52 | 4.63 | 4.52 | 4.62 | 4.52 | 400 |
| Feb 10, 2025 | 4.65 | 4.65 | 4.40 | 4.63 | 4.53 | 4,200 |
| Feb 7, 2025 | 4.59 | 4.65 | 4.40 | 4.53 | 4.44 | 2,300 |
| Feb 6, 2025 | 4.65 | 4.67 | 4.36 | 4.36 | 4.27 | 8,100 |
| Feb 5, 2025 | 4.46 | 4.72 | 4.38 | 4.53 | 4.44 | 5,500 |
| Feb 4, 2025 | 4.51 | 4.64 | 4.35 | 4.36 | 4.27 | 9,600 |
| Feb 3, 2025 | 4.53 | 4.70 | 4.48 | 4.61 | 4.51 | 5,300 |
| Jan 31, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.59 | - |
| Jan 30, 2025 | 4.69 | 4.88 | 4.46 | 4.69 | 4.59 | 8,900 |
| Jan 29, 2025 | 4.63 | 4.70 | 4.50 | 4.70 | 4.60 | 5,300 |
| Jan 28, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | 200 |
| Jan 27, 2025 | 4.31 | 4.58 | 4.31 | 4.55 | 4.46 | 5,800 |
| Jan 24, 2025 | 4.39 | 4.39 | 4.15 | 4.15 | 4.06 | 1,800 |
| Jan 23, 2025 | 4.30 | 4.30 | 4.27 | 4.27 | 4.18 | 800 |
| Jan 22, 2025 | 4.30 | 4.40 | 4.25 | 4.40 | 4.31 | 1,600 |
| Jan 21, 2025 | 4.25 | 4.35 | 4.25 | 4.34 | 4.25 | 600 |
| Jan 20, 2025 | 4.40 | 4.40 | 4.20 | 4.27 | 4.18 | 1,800 |
| Jan 17, 2025 | 4.30 | 4.39 | 4.22 | 4.38 | 4.29 | 1,100 |
| Jan 16, 2025 | 4.27 | 4.40 | 4.25 | 4.30 | 4.21 | 1,200 |
| Jan 15, 2025 | 4.42 | 4.42 | 4.22 | 4.30 | 4.21 | 2,600 |
| Jan 14, 2025 | 4.14 | 4.29 | 4.14 | 4.20 | 4.11 | 500 |
| Jan 13, 2025 | 4.15 | 4.32 | 4.15 | 4.25 | 4.16 | 800 |
| Jan 10, 2025 | 4.32 | 4.60 | 4.11 | 4.13 | 4.04 | 9,500 |
| Jan 9, 2025 | 4.37 | 4.40 | 4.32 | 4.33 | 4.24 | 1,600 |
| Jan 8, 2025 | 4.32 | 4.33 | 4.31 | 4.32 | 4.23 | 500 |
| Jan 7, 2025 | 4.40 | 4.45 | 4.30 | 4.44 | 4.35 | 5,100 |
| Jan 6, 2025 | 4.89 | 4.89 | 4.53 | 4.79 | 4.69 | 7,100 |
| Jan 3, 2025 | 4.63 | 4.94 | 4.25 | 4.94 | 4.84 | 13,100 |
| Jan 2, 2025 | 4.40 | 5.02 | 4.24 | 4.41 | 4.32 | 7,200 |
| Dec 30, 2024 | 4.48 | 4.60 | 4.39 | 4.60 | 4.50 | 7,500 |
| Dec 27, 2024 | 4.01 | 4.48 | 4.01 | 4.48 | 4.39 | 4,400 |
| Dec 26, 2024 | 4.04 | 4.15 | 4.01 | 4.01 | 3.93 | 2,600 |
| Dec 23, 2024 | 4.14 | 4.15 | 4.05 | 4.11 | 4.02 | 7,600 |
| Dec 20, 2024 | 4.07 | 4.16 | 4.06 | 4.14 | 4.05 | 1,200 |
| Dec 19, 2024 | 4.05 | 4.05 | 4.03 | 4.03 | 3.95 | 900 |
| Dec 18, 2024 | 4.30 | 4.30 | 4.03 | 4.03 | 3.95 | 3,600 |
| Dec 17, 2024 | 4.22 | 4.30 | 4.10 | 4.30 | 4.21 | 4,100 |
| Dec 16, 2024 | 4.42 | 4.42 | 4.23 | 4.23 | 4.14 | 900 |
| Dec 13, 2024 | 4.34 | 4.47 | 4.30 | 4.30 | 4.21 | 1,400 |
| Dec 12, 2024 | 4.32 | 4.43 | 4.23 | 4.43 | 4.34 | 4,900 |
| Dec 11, 2024 | 4.45 | 4.50 | 4.30 | 4.35 | 4.26 | 3,700 |
| Dec 10, 2024 | 4.60 | 4.60 | 4.40 | 4.41 | 4.32 | 1,900 |
| Dec 9, 2024 | 4.49 | 4.53 | 4.47 | 4.53 | 4.44 | 5,100 |
| Dec 6, 2024 | 4.69 | 4.69 | 4.50 | 4.50 | 4.41 | 1,600 |
| Dec 5, 2024 | 4.61 | 4.70 | 4.61 | 4.70 | 4.60 | 3,000 |
| Dec 4, 2024 | 4.62 | 4.73 | 4.60 | 4.60 | 4.50 | 4,900 |
| Dec 3, 2024 | 4.51 | 4.60 | 4.50 | 4.60 | 4.50 | 400 |
| Dec 2, 2024 | 4.51 | 4.77 | 4.50 | 4.53 | 4.44 | 1,400 |
| Nov 29, 2024 | 4.71 | 4.71 | 4.56 | 4.56 | 4.47 | 2,600 |
| Nov 28, 2024 | 4.70 | 4.73 | 4.70 | 4.70 | 4.60 | 1,000 |
| Nov 27, 2024 | 4.79 | 4.79 | 4.73 | 4.73 | 4.63 | 1,000 |
| Nov 26, 2024 | 4.70 | 4.79 | 4.60 | 4.73 | 4.63 | 2,400 |
| Nov 25, 2024 | 4.58 | 4.79 | 4.56 | 4.70 | 4.60 | 2,000 |
| Nov 22, 2024 | 4.82 | 4.82 | 4.43 | 4.57 | 4.48 | 800 |
| Nov 21, 2024 | 4.57 | 4.57 | 4.32 | 4.48 | 4.39 | 4,600 |
| Nov 19, 2024 | 4.52 | 4.65 | 4.52 | 4.52 | 4.43 | 600 |
| Nov 18, 2024 | 4.70 | 4.70 | 4.57 | 4.60 | 4.50 | 2,100 |
| Nov 14, 2024 | 4.74 | 4.80 | 4.39 | 4.39 | 4.30 | 1,800 |
| Nov 13, 2024 | 4.80 | 4.81 | 4.68 | 4.68 | 4.58 | 6,300 |
| Nov 12, 2024 | 4.80 | 4.80 | 4.68 | 4.68 | 4.58 | 2,200 |
| Nov 11, 2024 | 4.80 | 4.80 | 4.79 | 4.79 | 4.69 | 200 |
| Nov 8, 2024 | 4.98 | 4.98 | 4.79 | 4.79 | 4.69 | 1,800 |
| Nov 7, 2024 | 4.86 | 4.86 | 4.75 | 4.80 | 4.70 | 1,300 |
| Nov 6, 2024 | 4.87 | 4.88 | 4.75 | 4.84 | 4.74 | 3,300 |
| Nov 5, 2024 | 4.97 | 4.97 | 4.73 | 4.74 | 4.64 | 1,700 |
| Nov 4, 2024 | 4.88 | 4.88 | 4.78 | 4.83 | 4.73 | 5,000 |
| Nov 1, 2024 | 4.62 | 4.88 | 4.58 | 4.88 | 4.78 | 1,000 |
| Oct 31, 2024 | 4.63 | 4.89 | 4.60 | 4.60 | 4.50 | 3,100 |
| Oct 30, 2024 | 4.59 | 4.64 | 4.53 | 4.57 | 4.48 | 7,000 |
| Oct 29, 2024 | 4.53 | 4.74 | 4.53 | 4.58 | 4.48 | 5,500 |
| Oct 28, 2024 | 4.70 | 4.79 | 4.61 | 4.61 | 4.51 | 3,600 |
| Oct 25, 2024 | 4.63 | 4.80 | 4.63 | 4.80 | 4.70 | 400 |
| Oct 24, 2024 | 4.70 | 4.71 | 4.70 | 4.71 | 4.61 | 400 |
| Oct 23, 2024 | 4.87 | 4.87 | 4.70 | 4.80 | 4.70 | 2,100 |
| Oct 22, 2024 | 4.84 | 4.85 | 4.70 | 4.83 | 4.73 | 2,100 |
| Oct 21, 2024 | 4.89 | 4.89 | 4.66 | 4.66 | 4.56 | 1,000 |
| Oct 18, 2024 | 4.88 | 4.88 | 4.80 | 4.80 | 4.70 | 2,500 |
| Oct 17, 2024 | 4.91 | 4.91 | 4.80 | 4.88 | 4.78 | 6,900 |
| Oct 16, 2024 | 4.67 | 4.85 | 4.67 | 4.85 | 4.75 | 7,000 |
| Oct 15, 2024 | 0.076633 Dividend | |||||
| Oct 15, 2024 | 4.79 | 4.94 | 4.67 | 4.67 | 4.57 | 18,200 |
| Oct 14, 2024 | 5.02 | 5.02 | 4.95 | 5.00 | 4.82 | 5,700 |
| Oct 11, 2024 | 0.159371 Dividend | |||||
| Oct 11, 2024 | 5.03 | 5.14 | 4.85 | 5.02 | 4.84 | 4,900 |
| Oct 10, 2024 | 5.18 | 5.23 | 4.90 | 5.23 | 4.88 | 21,499 |
| Oct 9, 2024 | 5.32 | 5.32 | 4.93 | 5.07 | 4.74 | 24,714 |
| Oct 8, 2024 | 5.24 | 5.49 | 5.18 | 5.23 | 4.88 | 9,946 |
| Oct 7, 2024 | 4.98 | 5.52 | 4.98 | 5.23 | 4.88 | 29,838 |
| Oct 4, 2024 | 4.83 | 5.05 | 4.68 | 4.94 | 4.62 | 19,289 |
| Oct 3, 2024 | 5.35 | 5.47 | 4.28 | 4.59 | 4.29 | 48,725 |
| Oct 2, 2024 | 5.80 | 5.84 | 5.30 | 5.34 | 4.99 | 12,700 |
| Oct 1, 2024 | 5.38 | 6.16 | 5.35 | 5.85 | 5.47 | 16,700 |
| Sep 30, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.04 | 100 |
| Sep 27, 2024 | 4.81 | 5.40 | 4.70 | 5.40 | 5.05 | 1,700 |
| Sep 26, 2024 | 4.78 | 4.82 | 4.78 | 4.80 | 4.49 | 2,200 |
| Sep 25, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.48 | 100 |
| Sep 24, 2024 | 4.77 | 4.82 | 4.77 | 4.82 | 4.51 | 200 |
| Sep 23, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.58 | - |
| Sep 20, 2024 | 5.11 | 5.12 | 4.90 | 4.90 | 4.58 | 700 |
| Sep 19, 2024 | 5.09 | 5.10 | 5.06 | 5.06 | 4.73 | 1,800 |
| Sep 18, 2024 | 5.19 | 5.24 | 5.05 | 5.06 | 4.73 | 4,500 |
| Sep 17, 2024 | 5.40 | 5.40 | 5.12 | 5.12 | 4.79 | 3,400 |
| Sep 16, 2024 | 5.39 | 5.41 | 4.97 | 5.41 | 5.06 | 1,500 |
| Sep 13, 2024 | 4.99 | 5.00 | 4.99 | 5.00 | 4.67 | 3,800 |
| Sep 12, 2024 | 4.91 | 4.91 | 4.79 | 4.79 | 4.48 | 1,500 |
| Sep 11, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.59 | - |
| Sep 10, 2024 | 4.92 | 5.00 | 4.81 | 4.91 | 4.59 | 6,300 |
| Sep 9, 2024 | 5.15 | 5.15 | 4.85 | 4.93 | 4.61 | 3,300 |
| Sep 6, 2024 | 5.20 | 5.45 | 5.02 | 5.02 | 4.69 | 2,400 |
| Sep 5, 2024 | 5.47 | 5.47 | 5.17 | 5.17 | 4.83 | 5,300 |
| Sep 4, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.11 | 400 |
| Sep 3, 2024 | 5.59 | 5.59 | 5.47 | 5.47 | 5.11 | 300 |
| Sep 2, 2024 | 5.52 | 5.52 | 5.50 | 5.50 | 5.14 | 400 |
| Aug 30, 2024 | 5.60 | 5.60 | 5.59 | 5.59 | 5.23 | 800 |
| Aug 29, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.23 | 400 |
| Aug 28, 2024 | 5.59 | 5.65 | 5.59 | 5.60 | 5.23 | 1,200 |
| Aug 27, 2024 | 5.59 | 5.68 | 5.59 | 5.68 | 5.31 | 2,100 |
| Aug 26, 2024 | 5.70 | 5.70 | 5.59 | 5.59 | 5.23 | 400 |
| Aug 23, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.33 | 1,100 |
| Aug 22, 2024 | 5.83 | 5.83 | 5.56 | 5.56 | 5.20 | 500 |
| Aug 21, 2024 | 5.69 | 5.85 | 5.62 | 5.85 | 5.47 | 1,600 |
| Aug 20, 2024 | 5.64 | 5.69 | 5.46 | 5.69 | 5.32 | 13,000 |
| Aug 19, 2024 | 5.62 | 5.63 | 5.62 | 5.63 | 5.26 | 200 |
| Aug 16, 2024 | 5.89 | 5.89 | 5.54 | 5.54 | 5.18 | 200 |
| Aug 15, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.29 | 1,000 |
| Aug 14, 2024 | 5.61 | 5.74 | 5.61 | 5.70 | 5.33 | 600 |
| Aug 13, 2024 | 5.70 | 5.90 | 5.52 | 5.65 | 5.28 | 5,800 |
| Aug 12, 2024 | 5.70 | 5.79 | 5.51 | 5.79 | 5.41 | 700 |
| Aug 9, 2024 | 5.59 | 5.94 | 5.59 | 5.70 | 5.33 | 2,400 |
| Aug 8, 2024 | 5.44 | 5.87 | 5.44 | 5.87 | 5.49 | 2,400 |
| Aug 7, 2024 | 5.90 | 5.90 | 5.89 | 5.90 | 5.52 | 400 |
| Aug 6, 2024 | 6.04 | 6.04 | 5.90 | 5.90 | 5.52 | 300 |
| Aug 5, 2024 | 5.49 | 6.09 | 5.49 | 6.09 | 5.69 | 400 |
| Aug 2, 2024 | 6.07 | 6.08 | 5.34 | 5.51 | 5.15 | 8,700 |
| Aug 1, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.30 | 100 |
| Jul 31, 2024 | 5.67 | 5.67 | 5.60 | 5.60 | 5.23 | 300 |
| Jul 30, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.15 | 100 |
| Jul 29, 2024 | 5.59 | 5.88 | 5.51 | 5.73 | 5.36 | 3,900 |
| Jul 26, 2024 | 5.91 | 5.98 | 5.84 | 5.98 | 5.59 | 600 |
| Jul 25, 2024 | 5.90 | 5.91 | 5.90 | 5.91 | 5.52 | 1,000 |
| Jul 24, 2024 | 5.58 | 6.01 | 5.58 | 5.84 | 5.46 | 500 |
| Jul 23, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.23 | 100 |
| Jul 22, 2024 | 5.66 | 5.66 | 5.39 | 5.39 | 5.04 | 1,200 |
| Jul 19, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.04 | 100 |
| Jul 18, 2024 | 5.42 | 5.42 | 5.39 | 5.39 | 5.04 | 700 |
| Jul 17, 2024 | 5.87 | 5.87 | 5.54 | 5.54 | 5.18 | 2,000 |
| Jul 16, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.49 | 5,100 |
| Jul 15, 2024 | 5.87 | 5.88 | 5.79 | 5.88 | 5.50 | 3,400 |
| Jul 12, 2024 | 5.69 | 5.88 | 5.69 | 5.88 | 5.50 | 400 |
| Jul 11, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.33 | 300 |
| Jul 10, 2024 | 5.60 | 6.00 | 5.60 | 6.00 | 5.61 | 3,500 |
| Jul 9, 2024 | 5.78 | 5.80 | 5.78 | 5.80 | 5.42 | 400 |
| Jul 8, 2024 | 5.31 | 5.99 | 5.30 | 5.89 | 5.51 | 10,300 |
| Jul 5, 2024 | 5.18 | 5.85 | 5.18 | 5.30 | 4.95 | 18,800 |
| Jul 4, 2024 | 5.20 | 5.20 | 5.05 | 5.12 | 4.79 | 1,300 |
| Jul 3, 2024 | 4.99 | 5.28 | 4.81 | 4.91 | 4.59 | 10,700 |
| Jul 2, 2024 | 5.00 | 5.47 | 4.76 | 4.99 | 4.66 | 8,600 |
| Jul 1, 2024 | 5.18 | 5.18 | 4.71 | 5.00 | 4.67 | 9,700 |
| Jun 28, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.86 | 1,100 |
| Jun 27, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.86 | - |
| Jun 26, 2024 | 5.44 | 5.65 | 5.20 | 5.20 | 4.86 | 400 |
| Jun 25, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.71 | - |
| Jun 24, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.71 | - |
| Jun 21, 2024 | 5.11 | 5.11 | 5.02 | 5.04 | 4.71 | 1,500 |
| Jun 20, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.19 | - |
| Jun 19, 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.19 | 300 |
| Jun 18, 2024 | 5.19 | 5.49 | 5.13 | 5.48 | 5.12 | 900 |
| Jun 17, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.50 | - |
| Jun 14, 2024 | 5.11 | 5.11 | 4.81 | 4.81 | 4.50 | 400 |
| Jun 13, 2024 | 5.21 | 5.21 | 5.11 | 5.11 | 4.78 | 2,100 |
| Jun 12, 2024 | 5.45 | 5.45 | 5.26 | 5.26 | 4.92 | 300 |
| Jun 11, 2024 | 5.36 | 5.40 | 5.36 | 5.40 | 5.05 | 400 |
| Jun 10, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.06 | 100 |
| Jun 7, 2024 | 5.56 | 5.56 | 5.41 | 5.41 | 5.06 | 800 |
| Jun 6, 2024 | 5.66 | 5.66 | 5.56 | 5.61 | 5.24 | 700 |
| Jun 5, 2024 | 5.81 | 5.81 | 5.67 | 5.67 | 5.30 | 1,400 |
| Jun 4, 2024 | 5.73 | 6.14 | 5.71 | 6.03 | 5.64 | 2,200 |
| Jun 3, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.34 | 200 |
| May 31, 2024 | 6.03 | 6.03 | 5.70 | 5.70 | 5.33 | 200 |
| May 29, 2024 | 6.03 | 6.08 | 6.03 | 6.08 | 5.68 | 300 |
| May 28, 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 5.70 | 200 |
| May 27, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.63 | - |
| May 24, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.63 | - |
| May 23, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.63 | - |
| May 22, 2024 | 6.04 | 6.05 | 6.00 | 6.02 | 5.63 | 1,000 |
| May 21, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.42 | 100 |
| May 20, 2024 | 6.20 | 6.28 | 5.78 | 5.78 | 5.40 | 6,700 |
| May 17, 2024 | 5.81 | 5.85 | 5.80 | 5.80 | 5.42 | 600 |
| May 16, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.43 | - |
Related Tickers
BEOB BEO Bancorp
83.49
0.00%
AVBH Avidbank Holdings, Inc.
20.33
+0.05%
FNRN First Northern Community Bancorp
9.90
+1.02%
MCHB Mechanics Bank
0.0000
0.00%
BCML BayCom Corp
26.85
-1.68%
SSBK Southern States Bancshares, Inc.
36.12
-0.11%
PBHC Pathfinder Bancorp, Inc.
15.18
-0.72%
SSBI Summit State Bank
9.28
-0.32%
PLBC Plumas Bancorp
45.03
-4.05%
OVLY Oak Valley Bancorp
26.03
-1.10%